大成创业板人工智能ETF sz.159242
2.36
+3.47%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 2.15 | 2.26 | 2.13 | 2.26 | +4.74% | 0.60 | 16.08% |
| 2026-04-21 | 2.16 | 2.16 | 2.12 | 2.15 | -1.06% | 0.44 | 12.40% |
| 2026-04-20 | 2.17 | 2.21 | 2.15 | 2.18 | +0.23% | 0.55 | 15.05% |
| 2026-04-17 | 2.10 | 2.17 | 2.10 | 2.17 | +3.63% | 0.61 | 16.56% |
| 2026-04-16 | 2.00 | 2.10 | 2.00 | 2.10 | +4.80% | 0.72 | 19.75% |
| 2026-04-15 | 2.04 | 2.06 | 1.98 | 2.00 | -1.43% | 0.49 | 13.88% |
| 2026-04-14 | 2.01 | 2.06 | 2.00 | 2.03 | +2.68% | 0.46 | 12.47% |
| 2026-04-13 | 1.96 | 1.99 | 1.93 | 1.98 | +0.20% | 0.46 | 12.97% |
| 2026-04-10 | 1.94 | 2.00 | 1.94 | 1.97 | +2.18% | 0.69 | 18.83% |
| 2026-04-09 | 1.91 | 1.94 | 1.90 | 1.93 | -0.62% | 0.61 | 16.60% |
| 2026-04-08 | 1.82 | 1.94 | 1.82 | 1.94 | +9.41% | 1.09 | 27.10% |
| 2026-04-07 | 1.76 | 1.79 | 1.75 | 1.77 | +0.40% | 0.37 | 9.96% |
| 2026-04-03 | 1.78 | 1.80 | 1.77 | 1.77 | +0.97% | 0.65 | 16.74% |
| 2026-04-02 | 1.80 | 1.80 | 1.74 | 1.75 | -3.37% | 0.48 | 13.17% |
| 2026-04-01 | 1.79 | 1.81 | 1.77 | 1.81 | +3.96% | 0.64 | 16.15% |
| 2026-03-31 | 1.77 | 1.79 | 1.73 | 1.74 | -2.41% | 0.69 | 18.13% |
| 2026-03-30 | 1.75 | 1.79 | 1.74 | 1.79 | +0.17% | 0.48 | 12.43% |
| 2026-03-27 | 1.75 | 1.80 | 1.74 | 1.78 | -0.50% | 0.42 | 11.31% |
| 2026-03-26 | 1.82 | 1.85 | 1.78 | 1.79 | -2.61% | 0.40 | 10.61% |
| 2026-03-25 | 1.80 | 1.86 | 1.80 | 1.84 | +3.66% | 0.59 | 14.54% |